Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 21.90 | 21.99 | 21.68 | 21.83 | 12,999 | +0.13(+0.60%) |
Sep 16, 2024 | 21.48 | 21.72 | 21.48 | 21.70 | 15,617 | +0.07(+0.32%) |
Sep 13, 2024 | 21.49 | 21.72 | 21.49 | 21.63 | 18,972 | +0.19(+0.89%) |
Sep 12, 2024 | 21.21 | 21.59 | 21.13 | 21.44 | 150,328 | +0.20(+0.94%) |
Sep 11, 2024 | 20.63 | 21.28 | 20.45 | 21.24 | 42,063 | +0.66(+3.21%) |
Sep 10, 2024 | 20.52 | 20.58 | 20.17 | 20.58 | 31,151 | +0.17(+0.83%) |
Sep 09, 2024 | 20.38 | 20.51 | 20.27 | 20.41 | 31,363 | +0.29(+1.44%) |
Sep 06, 2024 | 20.80 | 20.80 | 19.98 | 20.12 | 68,594 | -0.72(-3.45%) |
Sep 05, 2024 | 20.96 | 20.96 | 20.69 | 20.84 | 9,327 | +0.09(+0.43%) |
Sep 04, 2024 | 20.53 | 21.12 | 20.53 | 20.75 | 26,531 | -0.40(-1.89%) |
Sep 03, 2024 | 22.21 | 22.21 | 21.09 | 21.15 | 32,861 | -1.33(-5.92%) |
Aug 30, 2024 | 22.56 | 22.56 | 22.24 | 22.48 | 5,987 | +0.35(+1.58%) |
Aug 29, 2024 | 22.47 | 22.56 | 22.12 | 22.13 | 13,542 | +0.02(+0.09%) |
Aug 28, 2024 | 22.34 | 22.38 | 21.93 | 22.11 | 11,563 | -0.42(-1.86%) |
Aug 27, 2024 | 22.36 | 22.62 | 22.34 | 22.53 | 23,255 | -0.02(-0.09%) |
Aug 26, 2024 | 23.00 | 23.00 | 22.55 | 22.55 | 11,029 | -0.30(-1.32%) |
Aug 23, 2024 | 22.70 | 22.86 | 22.56 | 22.85 | 16,081 | +0.44(+1.98%) |
Aug 22, 2024 | 23.11 | 23.11 | 22.41 | 22.41 | 20,419 | -0.78(-3.38%) |
Aug 21, 2024 | 22.92 | 23.19 | 22.84 | 23.19 | 15,236 | +0.35(+1.53%) |
Aug 20, 2024 | 23.00 | 23.09 | 22.80 | 22.84 | 27,242 | -0.16(-0.70%) |
Aug 19, 2024 | 22.52 | 23.00 | 22.46 | 23.00 | 25,195 | +0.50(+2.22%) |
Aug 16, 2024 | 22.26 | 22.53 | 22.26 | 22.50 | 12,299 | +0.12(+0.52%) |
Aug 15, 2024 | 21.99 | 22.44 | 21.99 | 22.38 | 31,138 | +0.65(+3.01%) |
Aug 14, 2024 | 21.74 | 21.78 | 21.41 | 21.73 | 21,016 | +0.18(+0.82%) |
Aug 13, 2024 | 21.05 | 21.57 | 20.97 | 21.55 | 30,214 | +0.78(+3.77%) |
Aug 12, 2024 | 20.80 | 20.93 | 20.63 | 20.77 | 56,324 | +0.07(+0.34%) |
Aug 09, 2024 | 20.58 | 20.74 | 20.49 | 20.70 | 28,933 | +0.09(+0.44%) |
Aug 08, 2024 | 20.16 | 20.65 | 19.95 | 20.61 | 36,389 | +0.91(+4.62%) |
Aug 07, 2024 | 20.39 | 20.64 | 19.68 | 19.70 | 45,853 | +0.14(+0.72%) |
Aug 06, 2024 | 19.63 | 19.91 | 19.45 | 19.56 | 37,286 | +0.15(+0.77%) |
Aug 05, 2024 | 18.17 | 19.65 | 18.05 | 19.41 | 91,005 | -0.54(-2.71%) |
Aug 02, 2024 | 20.00 | 20.00 | 19.54 | 19.95 | 38,598 | -0.59(-2.87%) |
Aug 01, 2024 | 21.64 | 21.76 | 20.32 | 20.54 | 83,313 | -1.21(-5.56%) |
Jul 31, 2024 | 21.72 | 21.88 | 21.54 | 21.75 | 53,725 | +0.90(+4.32%) |
Jul 30, 2024 | 21.37 | 21.47 | 20.56 | 20.85 | 75,048 | -0.52(-2.43%) |
Jul 29, 2024 | 21.65 | 21.71 | 21.35 | 21.37 | 65,262 | -0.16(-0.74%) |
Jul 26, 2024 | 21.75 | 21.77 | 21.38 | 21.53 | 58,886 | +0.14(+0.65%) |
Jul 25, 2024 | 21.41 | 21.92 | 20.82 | 21.39 | 77,774 | +0.00(+0.00%) |
Jul 24, 2024 | 22.22 | 22.36 | 21.36 | 21.39 | 118,730 | -1.25(-5.51%) |
Jul 23, 2024 | 22.47 | 22.91 | 22.47 | 22.64 | 24,768 | +0.17(+0.75%) |
Jul 22, 2024 | 22.37 | 22.53 | 22.19 | 22.47 | 37,058 | +0.36(+1.63%) |
Jul 19, 2024 | 22.23 | 22.35 | 22.02 | 22.11 | 21,414 | -0.19(-0.85%) |
Jul 18, 2024 | 22.88 | 22.88 | 22.12 | 22.30 | 127,407 | -0.37(-1.63%) |
Jul 17, 2024 | 23.33 | 23.33 | 22.59 | 22.67 | 55,549 | -1.24(-5.19%) |
Jul 16, 2024 | 23.89 | 23.98 | 23.64 | 23.91 | 21,736 | +0.11(+0.46%) |
Jul 15, 2024 | 23.95 | 24.05 | 23.73 | 23.80 | 52,148 | +0.00(+0.00%) |
Jul 12, 2024 | 23.61 | 24.00 | 23.55 | 23.80 | 42,639 | +0.14(+0.59%) |
Jul 11, 2024 | 24.11 | 24.23 | 23.55 | 23.66 | 27,954 | -0.31(-1.29%) |
Jul 10, 2024 | 24.12 | 24.12 | 23.79 | 23.97 | 47,139 | -0.01(-0.04%) |
Jul 09, 2024 | 24.36 | 24.44 | 23.89 | 23.98 | 63,319 | -0.32(-1.32%) |
Jul 08, 2024 | 24.26 | 24.32 | 24.08 | 24.30 | 31,557 | +0.12(+0.50%) |
Jul 05, 2024 | 24.00 | 24.30 | 24.00 | 24.18 | 49,591 | +0.15(+0.62%) |
Jul 03, 2024 | 23.71 | 24.04 | 23.71 | 24.03 | 52,337 | +0.25(+1.05%) |
Jul 02, 2024 | 23.55 | 23.80 | 23.50 | 23.78 | 28,816 | +0.06(+0.25%) |